Installed Building Produc... (IBP)
NYSE: IBP
· Real-Time Price · USD
249.09
0.39 (0.16%)
At close: Sep 26, 2025, 3:59 PM
249.18
0.04%
After-hours: Sep 26, 2025, 06:19 PM EDT
IBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 249.29 | 252.06 | 247.45 | 249.18 | 249.18 | 0.19% | 287,591 |
| Sep 25, 2025 | 251.54 | 255.91 | 248.70 | 248.70 | 248.70 | -2.39% | 339,031 |
| Sep 24, 2025 | 256.00 | 259.95 | 254.58 | 254.80 | 254.80 | -0.94% | 219,236 |
| Sep 23, 2025 | 259.17 | 261.10 | 254.40 | 257.21 | 257.21 | 0.21% | 228,100 |
| Sep 22, 2025 | 259.00 | 259.00 | 252.33 | 256.66 | 256.66 | -1.14% | 261,438 |
| Sep 19, 2025 | 261.36 | 263.02 | 254.10 | 259.63 | 259.63 | -1.55% | 739,200 |
| Sep 18, 2025 | 259.09 | 264.81 | 256.52 | 263.71 | 263.71 | 1.94% | 265,300 |
| Sep 17, 2025 | 263.64 | 273.83 | 255.14 | 258.68 | 258.68 | -1.80% | 507,600 |
| Sep 16, 2025 | 262.41 | 264.66 | 256.97 | 263.42 | 263.42 | 1.07% | 748,300 |
| Sep 15, 2025 | 266.83 | 267.70 | 258.97 | 260.64 | 260.64 | -2.73% | 479,700 |
| Sep 12, 2025 | 268.72 | 271.48 | 264.10 | 267.96 | 267.59 | -1.56% | 360,004 |
| Sep 11, 2025 | 268.30 | 274.77 | 266.16 | 272.21 | 271.83 | 2.38% | 400,703 |
| Sep 10, 2025 | 267.40 | 267.40 | 263.99 | 265.89 | 265.52 | -0.09% | 338,300 |
| Sep 9, 2025 | 277.85 | 280.00 | 263.55 | 266.14 | 265.77 | -4.77% | 539,931 |
| Sep 8, 2025 | 273.78 | 279.95 | 273.06 | 279.47 | 279.08 | 1.95% | 341,338 |
| Sep 5, 2025 | 274.00 | 279.95 | 271.65 | 274.13 | 273.75 | 1.57% | 254,800 |
| Sep 4, 2025 | 267.80 | 273.03 | 266.04 | 269.90 | 269.53 | 1.95% | 367,348 |
| Sep 3, 2025 | 259.58 | 265.82 | 258.04 | 264.75 | 264.38 | 2.09% | 538,000 |
| Sep 2, 2025 | 256.00 | 260.98 | 251.53 | 259.33 | 258.97 | -0.95% | 382,933 |
| Aug 29, 2025 | 264.06 | 264.06 | 259.16 | 261.82 | 261.46 | -0.60% | 245,000 |